Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00210000 | 2024-05-08 2:16PM EDT | 2024-05-17 | 37.90 | 36.10 | 38.70 | +2.15 | +6.01% | 4 | 14 | 81.01% |
| UNP240621C00210000 | 2024-04-26 12:51PM EDT | 2024-06-21 | 33.30 | 36.80 | 39.30 | 0.00 | - | 1 | 243 | 39.38% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 2024-08-16 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 35.08% |
| UNP241018C00210000 | 2024-03-11 11:10AM EDT | 2024-10-18 | 46.60 | 35.30 | 36.50 | 0.00 | - | 6 | 6 | 0.00% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 2024-11-15 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 0.00% |
| UNP250117C00210000 | 2024-04-10 9:40AM EDT | 2025-01-17 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| UNP260116C00210000 | 2024-03-25 10:55AM EDT | 2026-01-16 | 56.50 | 44.60 | 45.90 | 0.00 | - | 1 | 67 | 18.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00210000 | 2024-04-26 1:50PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.40 | 0.00 | - | 6 | 185 | 57.72% |
| UNP240531P00210000 | 2024-05-10 3:11PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.60 | -0.79 | -56.43% | 4 | 4 | 42.82% |
| UNP240621P00210000 | 2024-05-09 12:19PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 21 | 481 | 23.78% |
| UNP240719P00210000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 0.95 | 0.15 | 0.60 | 0.00 | - | 4 | 4 | 23.84% |
| UNP240816P00210000 | 2024-05-10 1:58PM EDT | 2024-08-16 | 1.00 | 0.95 | 1.05 | -0.03 | -2.91% | 2 | 204 | 22.99% |
| UNP240920P00210000 | 2024-05-10 11:17AM EDT | 2024-09-20 | 1.55 | 1.40 | 1.65 | -0.62 | -28.57% | 12 | 682 | 22.28% |
| UNP241115P00210000 | 2024-05-09 11:45AM EDT | 2024-11-15 | 3.00 | 2.75 | 2.95 | 0.00 | - | 1 | 28 | 22.41% |
| UNP250117P00210000 | 2024-05-07 11:23AM EDT | 2025-01-17 | 5.10 | 4.10 | 4.40 | 0.00 | - | 2 | 743 | 22.43% |
| UNP250620P00210000 | 2024-05-07 10:51AM EDT | 2025-06-20 | 8.50 | 7.30 | 7.80 | 0.00 | - | 1 | 71 | 22.52% |
| UNP251219P00210000 | 2024-02-28 11:36AM EDT | 2025-12-19 | 10.38 | 11.60 | 13.00 | 0.00 | - | 1 | 1 | 24.20% |
| UNP260116P00210000 | 2024-05-10 12:20PM EDT | 2026-01-16 | 11.10 | 10.70 | 11.30 | 0.00 | - | 6 | 109 | 21.94% |
© 2024 Yahoo. All rights reserved.